Shandong Dongyue Silicone Material Co., Ltd Class A 300821
SZSE · China · Process Industries
CNY 14.31-0.14 (-0.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.31 | -0.97% | CNY 14.57 | CNY 14.64 | CNY 14.27 | 22.15M |
| 2026-09-29 | CNY 14.45 | -1.43% | CNY 14.59 | CNY 14.69 | CNY 14.40 | 25.23M |
| 2026-09-28 | CNY 14.66 | -5.48% | CNY 15.57 | CNY 15.58 | CNY 14.56 | 34.03M |
| 2026-09-24 | CNY 15.51 | -1.65% | CNY 15.61 | CNY 15.90 | CNY 15.50 | 33.37M |
| 2026-09-23 | CNY 15.77 | +1.28% | CNY 15.50 | CNY 15.85 | CNY 15.35 | 37.21M |
| 2026-09-22 | CNY 15.57 | -1.02% | CNY 15.85 | CNY 15.90 | CNY 15.46 | 36.52M |
| 2026-09-21 | CNY 15.73 | +0.38% | CNY 15.67 | CNY 15.85 | CNY 15.59 | 36.28M |
| 2026-09-18 | CNY 15.67 | +2.89% | CNY 15.41 | CNY 15.75 | CNY 15.28 | 47.25M |
| 2026-09-17 | CNY 15.23 | -2.43% | CNY 15.52 | CNY 15.78 | CNY 15.19 | 52.86M |
| 2026-09-16 | CNY 15.61 | +6.05% | CNY 14.65 | CNY 15.75 | CNY 14.55 | 75.37M |
| 2026-09-15 | CNY 14.72 | +0.48% | CNY 14.52 | CNY 14.94 | CNY 14.47 | 28.77M |
| 2026-09-14 | CNY 14.65 | +0.83% | CNY 14.36 | CNY 14.73 | CNY 14.19 | 26.24M |
| 2026-09-11 | CNY 14.53 | -1.22% | CNY 14.51 | CNY 14.57 | CNY 14.07 | 36.06M |
| 2026-09-10 | CNY 14.71 | -1.93% | CNY 14.80 | CNY 14.95 | CNY 14.63 | 26.56M |
| 2026-09-09 | CNY 15.00 | -1.38% | CNY 15.37 | CNY 15.40 | CNY 14.85 | 36.80M |
| 2026-09-08 | CNY 15.21 | +0.60% | CNY 15.16 | CNY 15.83 | CNY 15.12 | 52.10M |
| 2026-09-07 | CNY 15.12 | +1.61% | CNY 14.95 | CNY 15.24 | CNY 14.80 | 30.35M |
| 2026-09-04 | CNY 14.88 | -2.68% | CNY 15.45 | CNY 15.66 | CNY 14.75 | 44.35M |
| 2026-09-03 | CNY 15.29 | -1.04% | CNY 15.62 | CNY 15.74 | CNY 15.03 | 42.66M |
| 2026-09-02 | CNY 15.45 | -2.89% | CNY 15.64 | CNY 15.83 | CNY 15.43 | 37.30M |
| 2026-09-01 | CNY 15.91 | -4.44% | CNY 16.65 | CNY 16.65 | CNY 15.85 | 57.14M |
| 2026-08-31 | CNY 16.65 | -0.77% | CNY 16.40 | CNY 16.68 | CNY 16.21 | 52.10M |
| 2026-08-28 | CNY 16.78 | +1.82% | CNY 16.66 | CNY 17.58 | CNY 16.42 | 98.31M |
| 2026-08-27 | CNY 16.48 | +5.64% | CNY 15.74 | CNY 16.85 | CNY 15.64 | 73.18M |
| 2026-08-26 | CNY 15.60 | -0.89% | CNY 15.67 | CNY 15.88 | CNY 15.36 | 43.56M |
| 2026-08-25 | CNY 15.74 | -3.38% | CNY 16.08 | CNY 16.08 | CNY 15.35 | 60.20M |
| 2026-08-24 | CNY 16.29 | -3.89% | CNY 17.03 | CNY 17.15 | CNY 15.95 | 69.12M |
| 2026-08-21 | CNY 16.95 | -2.08% | CNY 17.03 | CNY 17.44 | CNY 16.77 | 73.81M |
| 2026-08-20 | CNY 17.31 | -5.41% | CNY 18.44 | CNY 18.56 | CNY 16.66 | 111.56M |
| 2026-08-19 | CNY 18.30 | +0.66% | CNY 17.65 | CNY 19.10 | CNY 17.50 | 142.56M |
| 2026-08-18 | CNY 18.18 | +2.77% | CNY 17.73 | CNY 18.78 | CNY 17.53 | 129.79M |
| 2026-08-17 | CNY 17.69 | +3.88% | CNY 17.16 | CNY 17.69 | CNY 16.95 | 63.68M |
| 2026-08-14 | CNY 17.03 | +3.59% | CNY 16.53 | CNY 17.41 | CNY 16.48 | 59.86M |
| 2026-08-13 | CNY 16.44 | -2.89% | CNY 17.01 | CNY 17.28 | CNY 16.44 | 46.76M |
| 2026-08-12 | CNY 16.93 | +0.36% | CNY 16.82 | CNY 17.03 | CNY 16.68 | 37.83M |
| 2026-08-11 | CNY 16.87 | -0.88% | CNY 16.78 | CNY 17.18 | CNY 16.67 | 43.31M |
| 2026-08-10 | CNY 17.02 | +0.18% | CNY 17.32 | CNY 17.35 | CNY 16.61 | 56.49M |
| 2026-08-07 | CNY 16.99 | +1.43% | CNY 16.70 | CNY 17.13 | CNY 16.25 | 87.19M |
| 2026-08-06 | CNY 16.75 | +3.27% | CNY 16.19 | CNY 16.94 | CNY 15.97 | 96.14M |
| 2026-08-05 | CNY 16.22 | +7.28% | CNY 15.06 | CNY 16.45 | CNY 14.93 | 87.09M |
| 2026-08-04 | CNY 15.12 | +4.85% | CNY 14.51 | CNY 15.20 | CNY 14.35 | 63.17M |
| 2026-08-03 | CNY 14.42 | +1.05% | CNY 14.20 | CNY 14.60 | CNY 13.96 | 54.64M |
| 2026-07-31 | CNY 14.27 | +1.93% | CNY 14.82 | CNY 15.32 | CNY 14.25 | 77.14M |
| 2026-07-30 | CNY 14.00 | -5.66% | CNY 14.69 | CNY 14.94 | CNY 13.79 | 62.80M |
| 2026-07-29 | CNY 14.84 | -2.30% | CNY 15.18 | CNY 15.35 | CNY 14.35 | 66.40M |
| 2026-07-28 | CNY 15.19 | -5.18% | CNY 15.80 | CNY 16.21 | CNY 15.06 | 58.89M |
| 2026-07-27 | CNY 16.02 | +3.35% | CNY 15.39 | CNY 16.03 | CNY 15.05 | 56.54M |
| 2026-07-24 | CNY 15.50 | -4.91% | CNY 15.94 | CNY 16.33 | CNY 15.40 | 55.90M |
| 2026-07-23 | CNY 16.30 | 0.00% | CNY 16.40 | CNY 16.67 | CNY 15.97 | 60.59M |
| 2026-07-22 | CNY 16.30 | -4.85% | CNY 16.76 | CNY 17.17 | CNY 16.12 | 87.56M |
| 2026-07-21 | CNY 17.13 | +6.46% | CNY 16.11 | CNY 17.35 | CNY 14.87 | 125.15M |
| 2026-07-20 | CNY 16.09 | -10.26% | CNY 18.11 | CNY 18.44 | CNY 15.69 | 126.81M |
| 2026-07-17 | CNY 17.93 | -1.75% | CNY 18.34 | CNY 19.37 | CNY 17.70 | 125.13M |
| 2026-07-16 | CNY 18.25 | -6.46% | CNY 18.99 | CNY 19.45 | CNY 18.11 | 116.16M |
| 2026-07-15 | CNY 19.51 | -16.01% | CNY 22.81 | CNY 22.88 | CNY 19.35 | 165.83M |
| 2026-07-14 | CNY 23.23 | +5.98% | CNY 21.73 | CNY 23.33 | CNY 20.51 | 167.57M |
| 2026-07-13 | CNY 21.92 | -18.69% | CNY 25.13 | CNY 25.58 | CNY 21.60 | 184.37M |
| 2026-07-10 | CNY 26.96 | -11.11% | CNY 29.33 | CNY 30.49 | CNY 26.82 | 220.66M |
| 2026-07-09 | CNY 30.33 | +14.71% | CNY 25.50 | CNY 31.00 | CNY 24.90 | 213.60M |
| 2026-07-08 | CNY 26.44 | +13.48% | CNY 23.10 | CNY 27.30 | CNY 23.10 | 190.53M |
| 2026-07-07 | CNY 23.30 | +5.81% | CNY 21.59 | CNY 24.95 | CNY 21.20 | 181.19M |
| 2026-07-06 | CNY 22.02 | +12.92% | CNY 21.01 | CNY 23.40 | CNY 20.65 | 177.90M |
| 2026-07-03 | CNY 19.50 | -9.01% | CNY 21.24 | CNY 21.57 | CNY 19.41 | 82.11M |
| 2026-07-02 | CNY 21.43 | -3.16% | CNY 21.28 | CNY 21.58 | CNY 20.06 | 92.42M |
| 2026-07-01 | CNY 22.13 | +7.64% | CNY 20.27 | CNY 22.32 | CNY 20.05 | 132.71M |
| 2026-06-30 | CNY 20.56 | +4.31% | CNY 19.30 | CNY 20.97 | CNY 18.93 | 100.57M |
| 2026-06-29 | CNY 19.71 | -2.18% | CNY 20.15 | CNY 21.35 | CNY 19.01 | 107.19M |
| 2026-06-26 | CNY 20.15 | +8.45% | CNY 18.40 | CNY 20.50 | CNY 17.86 | 106.06M |
| 2026-06-25 | CNY 18.58 | -4.23% | CNY 19.10 | CNY 19.88 | CNY 18.50 | 73.20M |
| 2026-06-24 | CNY 19.40 | +2.27% | CNY 18.65 | CNY 19.70 | CNY 18.41 | 74.25M |
| 2026-06-23 | CNY 18.97 | -9.23% | CNY 20.46 | CNY 20.46 | CNY 18.82 | 100.51M |
| 2026-06-22 | CNY 20.90 | +5.45% | CNY 19.99 | CNY 21.11 | CNY 19.88 | 123.99M |
| 2026-06-18 | CNY 19.82 | -3.08% | CNY 20.20 | CNY 20.59 | CNY 19.72 | 104.09M |
| 2026-06-17 | CNY 20.45 | +8.55% | CNY 18.30 | CNY 21.19 | CNY 18.20 | 158.26M |
| 2026-06-16 | CNY 18.84 | +7.29% | CNY 17.09 | CNY 19.16 | CNY 17.06 | 122.38M |
| 2026-06-15 | CNY 17.56 | +6.30% | CNY 17.11 | CNY 17.79 | CNY 16.44 | 95.32M |
| 2026-06-12 | CNY 16.52 | -7.55% | CNY 18.29 | CNY 18.63 | CNY 16.40 | 116.95M |
| 2026-06-11 | CNY 17.87 | -0.67% | CNY 17.71 | CNY 18.40 | CNY 17.20 | 105.48M |
| 2026-06-10 | CNY 17.99 | +1.93% | CNY 17.05 | CNY 18.26 | CNY 17.05 | 116.21M |
| 2026-06-09 | CNY 17.65 | +9.36% | CNY 16.45 | CNY 17.67 | CNY 15.61 | 112.79M |
| 2026-06-08 | CNY 16.14 | -3.64% | CNY 15.60 | CNY 16.84 | CNY 15.50 | 53.28M |
| 2026-06-05 | CNY 16.75 | -0.42% | CNY 16.63 | CNY 17.16 | CNY 16.49 | 71.87M |
| 2026-06-04 | CNY 16.82 | +2.37% | CNY 16.42 | CNY 16.99 | CNY 16.12 | 85.08M |
| 2026-06-03 | CNY 16.43 | +10.42% | CNY 14.81 | CNY 17.08 | CNY 14.63 | 105.36M |
| 2026-06-02 | CNY 14.88 | -5.04% | CNY 15.46 | CNY 15.48 | CNY 14.30 | 66.62M |
| 2026-06-01 | CNY 15.67 | -0.44% | CNY 15.46 | CNY 16.38 | CNY 15.33 | 68.32M |
| 2026-05-29 | CNY 15.74 | -10.01% | CNY 17.09 | CNY 17.19 | CNY 15.47 | 110.01M |
| 2026-05-28 | CNY 17.49 | +7.50% | CNY 16.30 | CNY 17.75 | CNY 16.20 | 124.81M |
| 2026-05-27 | CNY 16.27 | +2.07% | CNY 15.81 | CNY 16.49 | CNY 15.69 | 98.97M |
| 2026-05-26 | CNY 15.94 | +6.41% | CNY 14.84 | CNY 16.55 | CNY 14.60 | 103.22M |